Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 1.71 | 1.71 | 1.55 | 1.6 | 1.6 | -0.13 (-7.51%) | 16,900 |
22 Feb 2024 | USD | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | +0.02 (+1.17%) | 1,800 |
21 Feb 2024 | USD | 1.72 | 1.72 | 1.7 | 1.71 | 1.71 | +0.04 (+2.40%) | 8,500 |
20 Feb 2024 | USD | 1.77 | 1.77 | 1.67 | 1.67 | 1.67 | -0.07 (-4.02%) | 2,600 |
16 Feb 2024 | USD | 1.77 | 1.79 | 1.74 | 1.74 | 1.74 | -0.05 (-2.79%) | 9,532 |
15 Feb 2024 | USD | 1.8 | 1.82 | 1.79 | 1.79 | 1.79 | +0.05 (+2.87%) | 5,200 |
14 Feb 2024 | USD | 1.73 | 1.77 | 1.73 | 1.74 | 1.74 | -0.09 (-4.92%) | 2,300 |
13 Feb 2024 | USD | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 0 |
12 Feb 2024 | USD | 1.75 | 1.85 | 1.75 | 1.83 | 1.83 | +0.05 (+2.81%) | 3,000 |
9 Feb 2024 | USD | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.01 (-0.56%) | 11,300 |
8 Feb 2024 | USD | 1.78 | 1.82 | 1.78 | 1.79 | 1.79 | -0.08 (-4.28%) | 9,200 |
7 Feb 2024 | USD | 1.81 | 1.87 | 1.81 | 1.87 | 1.87 | +0.05 (+2.75%) | 13,400 |
6 Feb 2024 | USD | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | +0.04 (+2.25%) | 27,900 |
5 Feb 2024 | USD | 1.78 | 1.81 | 1.78 | 1.78 | 1.78 | -0.05 (-2.73%) | 2,200 |
2 Feb 2024 | USD | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 0 |
1 Feb 2024 | USD | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | -0.09 (-4.69%) | 4,200 |
31 Jan 2024 | USD | 1.92 | 1.92 | 1.87 | 1.92 | 1.92 | +0.08 (+4.35%) | 36,700 |
30 Jan 2024 | USD | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | -0.05 (-2.65%) | 1,600 |
29 Jan 2024 | USD | 1.93 | 1.93 | 1.85 | 1.89 | 1.89 | -0.04 (-2.07%) | 1,500 |
26 Jan 2024 | USD | 1.94 | 1.94 | 1.9 | 1.93 | 1.93 | -0.04 (-2.03%) | 26,600 |
25 Jan 2024 | USD | 1.98 | 1.99 | 1.92 | 1.97 | 1.97 | +0.07 (+3.68%) | 19,200 |
24 Jan 2024 | USD | 1.85 | 1.9 | 1.85 | 1.9 | 1.9 | +0.07 (+3.83%) | 40,700 |
23 Jan 2024 | USD | 1.77 | 1.83 | 1.77 | 1.83 | 1.83 | +0.05 (+2.81%) | 26,100 |
22 Jan 2024 | USD | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -0.04 (-2.20%) | 4,800 |
19 Jan 2024 | USD | 1.77 | 1.82 | 1.77 | 1.82 | 1.82 | +0.02 (+1.11%) | 85,000 |
18 Jan 2024 | USD | 1.8 | 1.8 | 1.79 | 1.8 | 1.8 | -0.02 (-1.10%) | 4,300 |
17 Jan 2024 | USD | 1.8 | 1.85 | 1.8 | 1.82 | 1.82 | -0.02 (-1.09%) | 60,500 |
16 Jan 2024 | USD | 1.83 | 1.95 | 1.81 | 1.84 | 1.84 | -0.09 (-4.66%) | 68,600 |
12 Jan 2024 | USD | 1.88 | 1.93 | 1.88 | 1.93 | 1.93 | +0.12 (+6.63%) | 8,439 |
11 Jan 2024 | USD | 1.86 | 1.87 | 1.81 | 1.81 | 1.81 | -0.1 (-5.24%) | 5,900 |